股票概览
11.79
-0.92%
-0.11
11.96
开盘价
12.01
最高价
11.52
最低价
156,295
成交量
数据更新至: 2024-11-29
技术指标
11.98
MA5 (5日均线)
12.22
MA10 (10日均线)
12.56
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 11.96 | 12.01 | 11.52 | 11.79 | -0.92% | 156,295 | 184,392,969 |
| 2024-11-28 | 12.05 | 12.18 | 11.85 | 11.9 | -1.82% | 95,609 | 114,604,685 |
| 2024-11-27 | 11.73 | 12.12 | 11.49 | 12.12 | +2.89% | 102,188 | 120,301,611 |
| 2024-11-26 | 12.26 | 12.32 | 11.76 | 11.78 | -4.46% | 106,639 | 127,573,603 |
| 2024-11-25 | 12.1 | 12.45 | 12.08 | 12.33 | +1.9% | 127,309 | 156,162,482 |
| 2024-11-22 | 12.62 | 12.89 | 12.1 | 12.1 | -5.39% | 173,764 | 217,018,924 |
| 2024-11-21 | 12.89 | 13.16 | 12.6 | 12.79 | -0.54% | 142,787 | 183,588,414 |
| 2024-11-20 | 12.54 | 13.15 | 12.4 | 12.86 | +2.55% | 148,071 | 188,510,538 |
| 2024-11-19 | 12.07 | 12.62 | 11.89 | 12.54 | +4.24% | 131,097 | 160,977,608 |
| 2024-11-18 | 12.43 | 12.58 | 11.93 | 12.03 | -3.37% | 125,121 | 153,330,501 |
| 2024-11-15 | 12.9 | 13.02 | 12.45 | 12.45 | -3.79% | 136,794 | 174,215,884 |
| 2024-11-14 | 13.39 | 13.58 | 12.88 | 12.94 | -2.71% | 145,605 | 191,603,700 |
| 2024-11-13 | 13.59 | 13.88 | 12.9 | 13.3 | -1.92% | 201,464 | 268,158,018 |
| 2024-11-12 | 13.87 | 14.14 | 13.4 | 13.56 | -0.44% | 218,828 | 300,905,230 |
| 2024-11-11 | 12.87 | 13.68 | 12.87 | 13.62 | +4.29% | 207,335 | 279,212,679 |
| 2024-11-08 | 13.47 | 13.81 | 13.02 | 13.06 | -1.06% | 203,966 | 272,794,704 |
| 2024-11-07 | 12.6 | 13.32 | 12.53 | 13.2 | +5.01% | 209,937 | 272,198,052 |
| 2024-11-06 | 12.72 | 13.33 | 12.41 | 12.57 | +1.37% | 215,549 | 277,533,654 |
| 2024-11-05 | 11.9 | 12.42 | 11.85 | 12.4 | +4.38% | 142,891 | 175,344,405 |
| 2024-11-04 | 11.88 | 12.05 | 11.6 | 11.88 | +1.97% | 107,792 | 127,701,303 |
| 2024-11-01 | 12.09 | 12.09 | 11.51 | 11.65 | -3.32% | 140,809 | 165,741,419 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：